2,017.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 2,082.00 | 2,082.00 | 1,981.00 | 2,017.00 | 0.0M |
| 2025-09-29 | 2,003.00 | 2,055.00 | 1,958.00 | 2,032.00 | 0.0M |
| 2025-09-26 | 1,981.00 | 1,990.00 | 1,950.00 | 1,987.00 | 0.0M |
| 2025-09-25 | 1,933.00 | 1,993.00 | 1,933.00 | 1,962.00 | 0.0M |
| 2025-09-24 | 1,903.00 | 1,935.00 | 1,860.00 | 1,913.00 | 0.0M |
| 2025-09-22 | 1,951.00 | 1,951.00 | 1,883.00 | 1,889.00 | 0.1M |
| 2025-09-19 | 1,990.00 | 1,990.00 | 1,892.00 | 1,911.00 | 0.1M |
| 2025-09-18 | 2,016.00 | 2,029.00 | 1,914.00 | 1,982.00 | 0.1M |
| 2025-09-17 | 1,934.00 | 2,049.00 | 1,880.00 | 2,003.00 | 0.3M |
| 2025-09-16 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.0M |
| 2025-09-12 | 2,860.00 | 2,860.00 | 2,747.00 | 2,824.00 | 0.0M |
| 2025-09-11 | 2,816.00 | 2,816.00 | 2,765.00 | 2,789.00 | 0.0M |
| 2025-09-10 | 2,782.00 | 2,794.00 | 2,753.00 | 2,773.00 | 0.0M |
| 2025-09-09 | 2,858.00 | 2,900.00 | 2,735.00 | 2,782.00 | 0.0M |
| 2025-09-08 | 2,874.00 | 2,927.00 | 2,815.00 | 2,851.00 | 0.0M |
| 2025-09-05 | 2,831.00 | 2,879.00 | 2,706.00 | 2,775.00 | 0.0M |
| 2025-09-04 | 2,800.00 | 2,849.00 | 2,755.00 | 2,821.00 | 0.0M |
| 2025-09-03 | 2,865.00 | 2,880.00 | 2,795.00 | 2,798.00 | 0.0M |
| 2025-09-02 | 2,873.00 | 2,930.00 | 2,855.00 | 2,886.00 | 0.0M |
| 2025-09-01 | 2,952.00 | 2,975.00 | 2,865.00 | 2,865.00 | 0.0M |
| 2025-08-29 | 2,838.00 | 2,957.00 | 2,838.00 | 2,925.00 | 0.0M |
| 2025-08-28 | 2,979.00 | 2,979.00 | 2,831.00 | 2,831.00 | 0.0M |
| 2025-08-27 | 3,015.00 | 3,030.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2025-08-26 | 3,060.00 | 3,100.00 | 3,000.00 | 3,020.00 | 0.0M |
| 2025-08-25 | 3,155.00 | 3,160.00 | 3,050.00 | 3,060.00 | 0.0M |
| 2025-08-22 | 2,999.00 | 3,095.00 | 2,944.00 | 3,015.00 | 0.0M |
| 2025-08-21 | 2,966.00 | 3,000.00 | 2,926.00 | 2,970.00 | 0.0M |
| 2025-08-20 | 3,125.00 | 3,130.00 | 2,856.00 | 2,935.00 | 0.1M |
| 2025-08-19 | 3,095.00 | 3,125.00 | 2,959.00 | 3,055.00 | 0.1M |
| 2025-08-18 | 2,852.00 | 3,080.00 | 2,805.00 | 2,993.00 | 0.1M |
| 2025-08-15 | 2,563.00 | 2,655.00 | 2,563.00 | 2,602.00 | 0.0M |
| 2025-08-14 | 2,523.00 | 2,580.00 | 2,516.00 | 2,570.00 | 0.0M |
| 2025-08-13 | 2,580.00 | 2,580.00 | 2,434.00 | 2,523.00 | 0.0M |
| 2025-08-12 | 2,540.00 | 2,634.00 | 2,510.00 | 2,541.00 | 0.0M |
| 2025-08-08 | 2,560.00 | 2,560.00 | 2,492.00 | 2,540.00 | 0.0M |
| 2025-08-07 | 2,530.00 | 2,556.00 | 2,506.00 | 2,534.00 | 0.0M |
| 2025-08-06 | 2,594.00 | 2,594.00 | 2,500.00 | 2,529.00 | 0.0M |
| 2025-08-05 | 2,543.00 | 2,595.00 | 2,532.00 | 2,594.00 | 0.0M |
| 2025-08-04 | 2,430.00 | 2,508.00 | 2,418.00 | 2,508.00 | 0.0M |
| 2025-08-01 | 2,471.00 | 2,520.00 | 2,470.00 | 2,480.00 | 0.0M |
| 2025-07-31 | 2,450.00 | 2,491.00 | 2,432.00 | 2,471.00 | 0.0M |
| 2025-07-30 | 2,412.00 | 2,444.00 | 2,382.00 | 2,444.00 | 0.0M |
| 2025-07-29 | 2,429.00 | 2,434.00 | 2,380.00 | 2,390.00 | 0.0M |
| 2025-07-28 | 2,453.00 | 2,483.00 | 2,380.00 | 2,428.00 | 0.0M |
| 2025-07-25 | 2,330.00 | 2,544.00 | 2,287.00 | 2,503.00 | 0.0M |
| 2025-07-24 | 2,246.00 | 2,342.00 | 2,246.00 | 2,330.00 | 0.0M |
| 2025-07-23 | 2,280.00 | 2,280.00 | 2,233.00 | 2,233.00 | 0.0M |
| 2025-07-22 | 2,264.00 | 2,300.00 | 2,233.00 | 2,243.00 | 0.0M |
| 2025-07-18 | 2,271.00 | 2,330.00 | 2,243.00 | 2,273.00 | 0.0M |
| 2025-07-17 | 2,229.00 | 2,310.00 | 2,225.00 | 2,285.00 | 0.0M |
| 2025-07-16 | 2,177.00 | 2,221.00 | 2,153.00 | 2,221.00 | 0.0M |
| 2025-07-15 | 2,270.00 | 2,270.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-07-14 | 2,240.00 | 2,298.00 | 2,230.00 | 2,264.00 | 0.0M |
| 2025-07-11 | 2,242.00 | 2,242.00 | 2,182.00 | 2,208.00 | 0.0M |
| 2025-07-10 | 2,220.00 | 2,240.00 | 2,214.00 | 2,214.00 | 0.0M |
| 2025-07-09 | 2,278.00 | 2,278.00 | 2,201.00 | 2,220.00 | 0.0M |
| 2025-07-08 | 2,229.00 | 2,275.00 | 2,184.00 | 2,275.00 | 0.0M |
| 2025-07-07 | 2,181.00 | 2,235.00 | 2,129.00 | 2,230.00 | 0.0M |
| 2025-07-04 | 2,219.00 | 2,219.00 | 2,150.00 | 2,181.00 | 0.0M |
| 2025-07-03 | 2,200.00 | 2,274.00 | 2,176.00 | 2,229.00 | 0.0M |
| 2025-07-02 | 2,252.00 | 2,319.00 | 2,205.00 | 2,217.00 | 0.0M |
| 2025-07-01 | 2,363.00 | 2,389.00 | 2,253.00 | 2,302.00 | 0.0M |
| 2025-06-30 | 2,254.00 | 2,411.00 | 2,250.00 | 2,313.00 | 0.0M |
| 2025-06-27 | 2,160.00 | 2,237.00 | 2,160.00 | 2,204.00 | 0.0M |
| 2025-06-26 | 2,222.00 | 2,227.00 | 2,106.00 | 2,145.00 | 0.0M |
| 2025-06-25 | 2,243.00 | 2,243.00 | 2,174.00 | 2,183.00 | 0.0M |
| 2025-06-24 | 2,146.00 | 2,311.00 | 2,116.00 | 2,143.00 | 0.0M |
| 2025-06-23 | 2,129.00 | 2,138.00 | 2,066.00 | 2,138.00 | 0.0M |
| 2025-06-20 | 2,088.00 | 2,138.00 | 2,042.00 | 2,129.00 | 0.0M |
| 2025-06-19 | 2,049.00 | 2,086.00 | 2,016.00 | 2,083.00 | 0.0M |
| 2025-06-18 | 2,000.00 | 2,059.00 | 1,998.00 | 2,040.00 | 0.0M |
| 2025-06-17 | 1,999.00 | 2,010.00 | 1,935.00 | 1,976.00 | 0.0M |
| 2025-06-16 | 1,920.00 | 2,019.00 | 1,852.00 | 2,017.00 | 0.1M |
| 2025-06-13 | 1,951.00 | 1,959.00 | 1,882.00 | 1,910.00 | 0.0M |
| 2025-06-12 | 1,985.00 | 1,985.00 | 1,912.00 | 1,944.00 | 0.0M |
| 2025-06-11 | 2,010.00 | 2,030.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-06-10 | 1,949.00 | 2,025.00 | 1,949.00 | 2,005.00 | 0.0M |
| 2025-06-09 | 1,954.00 | 1,955.00 | 1,900.00 | 1,934.00 | 0.0M |
| 2025-06-06 | 1,860.00 | 1,915.00 | 1,850.00 | 1,915.00 | 0.0M |
| 2025-06-05 | 1,900.00 | 1,900.00 | 1,825.00 | 1,860.00 | 0.0M |
| 2025-06-04 | 1,895.00 | 2,149.00 | 1,890.00 | 1,890.00 | 0.2M |
| 2025-06-03 | 1,792.00 | 1,898.00 | 1,792.00 | 1,884.00 | 0.0M |
| 2025-06-02 | 1,808.00 | 1,809.00 | 1,769.00 | 1,791.00 | 0.0M |
| 2025-05-30 | 1,770.00 | 1,806.00 | 1,770.00 | 1,803.00 | 0.0M |
| 2025-05-29 | 1,769.00 | 1,800.00 | 1,769.00 | 1,779.00 | 0.0M |
| 2025-05-28 | 1,770.00 | 1,820.00 | 1,760.00 | 1,797.00 | 0.0M |
| 2025-05-27 | 1,741.00 | 1,790.00 | 1,729.00 | 1,769.00 | 0.0M |
| 2025-05-26 | 1,712.00 | 1,753.00 | 1,712.00 | 1,733.00 | 0.0M |
| 2025-05-23 | 1,731.00 | 1,743.00 | 1,704.00 | 1,711.00 | 0.0M |
| 2025-05-22 | 1,715.00 | 1,733.00 | 1,704.00 | 1,731.00 | 0.0M |
| 2025-05-21 | 1,745.00 | 1,745.00 | 1,715.00 | 1,717.00 | 0.0M |
| 2025-05-20 | 1,752.00 | 1,789.00 | 1,712.00 | 1,745.00 | 0.0M |
| 2025-05-19 | 1,824.00 | 1,824.00 | 1,715.00 | 1,757.00 | 0.1M |
| 2025-05-16 | 1,791.00 | 1,860.00 | 1,639.00 | 1,790.00 | 0.0M |
| 2025-05-15 | 1,800.00 | 1,810.00 | 1,762.00 | 1,810.00 | 0.0M |
| 2025-05-14 | 1,821.00 | 1,821.00 | 1,767.00 | 1,800.00 | 0.0M |
| 2025-05-13 | 1,774.00 | 1,838.00 | 1,745.00 | 1,838.00 | 0.0M |
| 2025-05-12 | 1,768.00 | 1,768.00 | 1,713.00 | 1,759.00 | 0.0M |
| 2025-05-09 | 1,744.00 | 1,765.00 | 1,735.00 | 1,765.00 | 0.0M |
| 2025-05-08 | 1,766.00 | 1,770.00 | 1,726.00 | 1,770.00 | 0.0M |
| 2025-05-07 | 1,697.00 | 1,786.00 | 1,690.00 | 1,778.00 | 0.0M |
| 2025-05-02 | 1,715.00 | 1,781.00 | 1,677.00 | 1,690.00 | 0.0M |
| 2025-05-01 | 1,690.00 | 1,719.00 | 1,690.00 | 1,715.00 | 0.0M |
| 2025-04-30 | 1,730.00 | 1,730.00 | 1,692.00 | 1,694.00 | 0.0M |
| 2025-04-28 | 1,750.00 | 1,754.00 | 1,726.00 | 1,730.00 | 0.0M |
| 2025-04-25 | 1,760.00 | 1,779.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-04-24 | 1,777.00 | 1,810.00 | 1,757.00 | 1,766.00 | 0.0M |
| 2025-04-23 | 1,778.00 | 1,778.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-04-22 | 1,765.00 | 1,792.00 | 1,751.00 | 1,767.00 | 0.0M |
| 2025-04-21 | 1,797.00 | 1,819.00 | 1,753.00 | 1,753.00 | 0.0M |
| 2025-04-18 | 1,811.00 | 1,811.00 | 1,772.00 | 1,779.00 | 0.0M |
| 2025-04-17 | 1,747.00 | 1,816.00 | 1,732.00 | 1,816.00 | 0.0M |
| 2025-04-16 | 1,760.00 | 1,763.00 | 1,735.00 | 1,763.00 | 0.0M |
| 2025-04-15 | 1,798.00 | 1,798.00 | 1,741.00 | 1,794.00 | 0.0M |
| 2025-04-14 | 1,730.00 | 1,794.00 | 1,730.00 | 1,794.00 | 0.0M |
| 2025-04-11 | 1,690.00 | 1,750.00 | 1,690.00 | 1,731.00 | 0.0M |
| 2025-04-10 | 1,775.00 | 1,775.00 | 1,683.00 | 1,730.00 | 0.0M |
| 2025-04-09 | 1,693.00 | 1,719.00 | 1,653.00 | 1,655.00 | 0.0M |
| 2025-04-08 | 1,841.00 | 1,841.00 | 1,628.00 | 1,731.00 | 0.0M |
| 2025-04-07 | 1,601.00 | 1,721.00 | 1,555.00 | 1,721.00 | 0.0M |
| 2025-04-04 | 1,679.00 | 1,748.00 | 1,601.00 | 1,748.00 | 0.0M |
| 2025-04-03 | 1,749.00 | 1,760.00 | 1,719.00 | 1,719.00 | 0.0M |
| 2025-04-02 | 1,771.00 | 1,787.00 | 1,770.00 | 1,781.00 | 0.0M |
| 2025-04-01 | 1,879.00 | 1,879.00 | 1,774.00 | 1,780.00 | 0.0M |
| 2025-03-31 | 1,812.00 | 1,834.00 | 1,750.00 | 1,799.00 | 0.0M |
| 2025-03-28 | 1,860.00 | 1,882.00 | 1,839.00 | 1,843.00 | 0.0M |
| 2025-03-27 | 1,850.00 | 1,895.00 | 1,850.00 | 1,860.00 | 0.0M |
| 2025-03-26 | 1,821.00 | 1,887.00 | 1,802.00 | 1,875.00 | 0.0M |
| 2025-03-25 | 1,872.00 | 1,879.00 | 1,825.00 | 1,831.00 | 0.0M |
| 2025-03-24 | 1,905.00 | 1,923.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-03-21 | 1,927.00 | 1,927.00 | 1,891.00 | 1,905.00 | 0.0M |
| 2025-03-19 | 1,875.00 | 1,915.00 | 1,875.00 | 1,908.00 | 0.0M |
| 2025-03-18 | 1,922.00 | 1,928.00 | 1,870.00 | 1,875.00 | 0.0M |
| 2025-03-17 | 1,841.00 | 1,915.00 | 1,830.00 | 1,910.00 | 0.0M |
| 2025-03-14 | 1,830.00 | 1,907.00 | 1,804.00 | 1,824.00 | 0.0M |
| 2025-03-13 | 1,950.00 | 1,957.00 | 1,855.00 | 1,877.00 | 0.0M |
| 2025-03-12 | 1,850.00 | 1,938.00 | 1,850.00 | 1,919.00 | 0.0M |
| 2025-03-11 | 1,811.00 | 1,850.00 | 1,761.00 | 1,850.00 | 0.0M |
| 2025-03-10 | 1,913.00 | 1,916.00 | 1,840.00 | 1,844.00 | 0.0M |
| 2025-03-07 | 1,947.00 | 1,954.00 | 1,922.00 | 1,922.00 | 0.0M |
| 2025-03-06 | 1,959.00 | 1,979.00 | 1,954.00 | 1,954.00 | 0.0M |
| 2025-03-05 | 1,941.00 | 1,989.00 | 1,926.00 | 1,966.00 | 0.0M |
| 2025-03-04 | 1,997.00 | 1,997.00 | 1,942.00 | 1,973.00 | 0.0M |
| 2025-03-03 | 2,015.00 | 2,017.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-02-28 | 1,990.00 | 2,002.00 | 1,960.00 | 1,995.00 | 0.0M |
| 2025-02-27 | 2,042.00 | 2,045.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-02-26 | 2,000.00 | 2,012.00 | 1,956.00 | 2,012.00 | 0.0M |
| 2025-02-25 | 2,013.00 | 2,040.00 | 2,004.00 | 2,004.00 | 0.0M |
| 2025-02-21 | 2,017.00 | 2,063.00 | 2,017.00 | 2,044.00 | 0.0M |
| 2025-02-20 | 2,050.00 | 2,078.00 | 2,001.00 | 2,011.00 | 0.0M |
| 2025-02-19 | 2,107.00 | 2,148.00 | 2,057.00 | 2,062.00 | 0.0M |
| 2025-02-18 | 2,093.00 | 2,146.00 | 2,042.00 | 2,107.00 | 0.0M |
| 2025-02-17 | 2,095.00 | 2,095.00 | 2,003.00 | 2,074.00 | 0.0M |
| 2025-02-14 | 2,049.00 | 2,148.00 | 2,049.00 | 2,096.00 | 0.0M |
| 2025-02-13 | 2,029.00 | 2,059.00 | 2,007.00 | 2,023.00 | 0.0M |
| 2025-02-12 | 2,000.00 | 2,048.00 | 1,990.00 | 2,001.00 | 0.0M |
| 2025-02-10 | 1,969.00 | 2,048.00 | 1,906.00 | 1,992.00 | 0.0M |
| 2025-02-07 | 1,887.00 | 1,935.00 | 1,882.00 | 1,935.00 | 0.0M |
| 2025-02-06 | 1,886.00 | 1,902.00 | 1,874.00 | 1,874.00 | 0.0M |
| 2025-02-05 | 1,866.00 | 1,880.00 | 1,829.00 | 1,865.00 | 0.0M |
| 2025-02-04 | 1,848.00 | 1,877.00 | 1,837.00 | 1,877.00 | 0.0M |
| 2025-02-03 | 1,850.00 | 1,850.00 | 1,819.00 | 1,850.00 | 0.0M |
| 2025-01-31 | 1,864.00 | 1,898.00 | 1,853.00 | 1,869.00 | 0.0M |
| 2025-01-30 | 1,854.00 | 1,877.00 | 1,850.00 | 1,877.00 | 0.0M |
| 2025-01-29 | 1,893.00 | 1,893.00 | 1,851.00 | 1,871.00 | 0.0M |
| 2025-01-28 | 1,833.00 | 1,946.00 | 1,833.00 | 1,861.00 | 0.0M |
| 2025-01-27 | 1,819.00 | 1,835.00 | 1,804.00 | 1,834.00 | 0.0M |
| 2025-01-24 | 1,747.00 | 1,836.00 | 1,735.00 | 1,822.00 | 0.0M |
| 2025-01-23 | 1,702.00 | 1,745.00 | 1,675.00 | 1,721.00 | 0.1M |
| 2025-01-22 | 1,690.00 | 1,761.00 | 1,685.00 | 1,755.00 | 0.1M |
| 2025-01-21 | 1,801.00 | 1,801.00 | 1,720.00 | 1,730.00 | 0.1M |
| 2025-01-20 | 1,866.00 | 1,866.00 | 1,782.00 | 1,829.00 | 0.0M |
| 2025-01-17 | 1,956.00 | 1,996.00 | 1,916.00 | 1,946.00 | 0.0M |
| 2025-01-16 | 1,905.00 | 1,980.00 | 1,905.00 | 1,916.00 | 0.0M |
| 2025-01-15 | 1,950.00 | 1,951.00 | 1,905.00 | 1,905.00 | 0.0M |
| 2025-01-14 | 1,950.00 | 1,998.00 | 1,920.00 | 1,934.00 | 0.0M |
| 2025-01-10 | 1,830.00 | 1,930.00 | 1,830.00 | 1,920.00 | 0.0M |
| 2025-01-09 | 1,845.00 | 1,845.00 | 1,822.00 | 1,826.00 | 0.0M |
| 2025-01-08 | 1,884.00 | 1,884.00 | 1,805.00 | 1,820.00 | 0.0M |
| 2025-01-07 | 1,858.00 | 1,902.00 | 1,824.00 | 1,848.00 | 0.0M |
| 2025-01-06 | 1,865.00 | 1,866.00 | 1,831.00 | 1,857.00 | 0.0M |